Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14,00 | -2,03 % | CNY 14,31 | CNY 14,41 | CNY 13,97 | 1,07M |
| 2026-09-29 | CNY 14,29 | +1,56 % | CNY 14,01 | CNY 14,36 | CNY 13,91 | 1,72M |
| 2026-09-28 | CNY 14,07 | +0,21 % | CNY 14,16 | CNY 14,25 | CNY 13,92 | 2,05M |
| 2026-09-24 | CNY 14,04 | -0,99 % | CNY 14,18 | CNY 14,29 | CNY 14,04 |
| 1,18M |
| 2026-09-23 | CNY 14,18 | -0,42 % | CNY 14,14 | CNY 14,28 | CNY 13,94 | 1,60M |
| 2026-09-22 | CNY 14,24 | +0,99 % | CNY 14,18 | CNY 14,30 | CNY 14,08 | 1,85M |
| 2026-09-21 | CNY 14,10 | +1,73 % | CNY 13,80 | CNY 14,16 | CNY 13,66 | 1,96M |
| 2026-09-18 | CNY 13,86 | +0,95 % | CNY 13,80 | CNY 13,91 | CNY 13,60 | 1,48M |
| 2026-09-17 | CNY 13,73 | +2,01 % | CNY 13,34 | CNY 13,80 | CNY 13,23 | 1,97M |
| 2026-09-16 | CNY 13,46 | +1,97 % | CNY 13,20 | CNY 13,57 | CNY 13,10 | 1,65M |
| 2026-09-15 | CNY 13,20 | -3,15 % | CNY 13,64 | CNY 13,72 | CNY 13,14 | 2,07M |
| 2026-09-14 | CNY 13,63 | +2,33 % | CNY 13,47 | CNY 13,80 | CNY 13,10 | 2,29M |
| 2026-09-11 | CNY 13,32 | -1,77 % | CNY 13,59 | CNY 13,59 | CNY 13,04 | 1,72M |
| 2026-09-10 | CNY 13,56 | -2,09 % | CNY 13,91 | CNY 13,91 | CNY 13,55 | 1,42M |
| 2026-09-09 | CNY 13,85 | -0,29 % | CNY 13,90 | CNY 14,02 | CNY 13,85 | 1,14M |
| 2026-09-08 | CNY 13,89 | +0,36 % | CNY 13,92 | CNY 13,97 | CNY 13,80 | 1,29M |
| 2026-09-07 | CNY 13,84 | +0,87 % | CNY 13,72 | CNY 13,94 | CNY 13,66 | 1,22M |
| 2026-09-04 | CNY 13,72 | -0,65 % | CNY 13,78 | CNY 14,02 | CNY 13,65 | 1,55M |
| 2026-09-03 | CNY 13,81 | -1,50 % | CNY 14,09 | CNY 14,19 | CNY 13,70 | 1,53M |
| 2026-09-02 | CNY 14,02 | 0,00 % | CNY 13,90 | CNY 14,07 | CNY 13,75 | 1,76M |
| 2026-09-01 | CNY 14,02 | +0,07 % | CNY 14,08 | CNY 14,08 | CNY 13,84 | 1,44M |
| 2026-08-31 | CNY 14,01 | +1,97 % | CNY 13,61 | CNY 14,02 | CNY 13,54 | 1,83M |
| 2026-08-28 | CNY 13,74 | +0,29 % | CNY 13,65 | CNY 13,83 | CNY 13,58 | 1,46M |
| 2026-08-27 | CNY 13,70 | +0,37 % | CNY 13,66 | CNY 13,76 | CNY 13,53 | 1,80M |
| 2026-08-26 | CNY 13,65 | -0,94 % | CNY 13,67 | CNY 13,92 | CNY 13,58 | 1,73M |
| 2026-08-25 | CNY 13,78 | +3,69 % | CNY 13,02 | CNY 13,87 | CNY 13,02 | 3,27M |
| 2026-08-24 | CNY 13,29 | +0,76 % | CNY 13,19 | CNY 13,75 | CNY 13,04 | 3,18M |
| 2026-08-21 | CNY 13,19 | +0,92 % | CNY 13,12 | CNY 13,27 | CNY 12,91 | 1,94M |
| 2026-08-20 | CNY 13,07 | +2,75 % | CNY 12,90 | CNY 13,21 | CNY 12,81 | 1,73M |
| 2026-08-19 | CNY 12,72 | -3,71 % | CNY 13,21 | CNY 13,21 | CNY 12,67 | 1,93M |
| 2026-08-18 | CNY 13,21 | -0,08 % | CNY 13,23 | CNY 13,32 | CNY 12,96 | 1,61M |
| 2026-08-17 | CNY 13,22 | +2,01 % | CNY 13,06 | CNY 13,25 | CNY 12,80 | 1,92M |
| 2026-08-14 | CNY 12,96 | +0,78 % | CNY 12,87 | CNY 13,06 | CNY 12,76 | 1,76M |
| 2026-08-13 | CNY 12,86 | -2,06 % | CNY 13,18 | CNY 13,19 | CNY 12,86 | 1,50M |
| 2026-08-12 | CNY 13,13 | +0,54 % | CNY 13,00 | CNY 13,19 | CNY 12,95 | 1,09M |
| 2026-08-11 | CNY 13,06 | +0,54 % | CNY 12,98 | CNY 13,16 | CNY 12,78 | 1,63M |
| 2026-08-10 | CNY 12,99 | +2,36 % | CNY 12,68 | CNY 13,08 | CNY 12,56 | 1,85M |
| 2026-08-07 | CNY 12,69 | +0,16 % | CNY 12,68 | CNY 12,79 | CNY 12,42 | 1,70M |
| 2026-08-06 | CNY 12,67 | +0,72 % | CNY 12,53 | CNY 12,71 | CNY 12,43 | 1,86M |
| 2026-08-05 | CNY 12,58 | +0,48 % | CNY 12,57 | CNY 12,60 | CNY 12,39 | 1,85M |
| 2026-08-04 | CNY 12,52 | +0,64 % | CNY 12,52 | CNY 12,60 | CNY 12,43 | 1,74M |
| 2026-08-03 | CNY 12,44 | +3,15 % | CNY 12,12 | CNY 12,50 | CNY 12,05 | 2,06M |
| 2026-07-31 | CNY 12,06 | +2,64 % | CNY 11,98 | CNY 12,17 | CNY 11,76 | 2,00M |
| 2026-07-30 | CNY 11,75 | -1,51 % | CNY 11,90 | CNY 12,10 | CNY 11,62 | 2,07M |
| 2026-07-29 | CNY 11,93 | +1,62 % | CNY 11,84 | CNY 12,00 | CNY 11,67 | 1,95M |
| 2026-07-28 | CNY 11,74 | +0,34 % | CNY 11,57 | CNY 11,97 | CNY 11,57 | 2,13M |
| 2026-07-27 | CNY 11,70 | +3,91 % | CNY 11,22 | CNY 11,74 | CNY 11,09 | 2,27M |
| 2026-07-24 | CNY 11,26 | -2,00 % | CNY 11,31 | CNY 11,45 | CNY 11,08 | 2,13M |
| 2026-07-23 | CNY 11,49 | +2,96 % | CNY 11,00 | CNY 11,49 | CNY 11,00 | 2,17M |
| 2026-07-22 | CNY 11,16 | -2,87 % | CNY 11,35 | CNY 11,53 | CNY 11,04 | 2,31M |
| 2026-07-21 | CNY 11,49 | -0,09 % | CNY 11,52 | CNY 11,67 | CNY 10,89 | 3,41M |
| 2026-07-20 | CNY 11,50 | -3,04 % | CNY 11,90 | CNY 12,24 | CNY 11,28 | 2,61M |
| 2026-07-17 | CNY 11,86 | -4,20 % | CNY 12,34 | CNY 12,55 | CNY 11,73 | 2,41M |
| 2026-07-16 | CNY 12,38 | +0,81 % | CNY 12,29 | CNY 12,60 | CNY 12,08 | 1,74M |
| 2026-07-15 | CNY 12,28 | +1,24 % | CNY 12,30 | CNY 12,46 | CNY 11,96 | 2,14M |
| 2026-07-14 | CNY 12,13 | +2,62 % | CNY 11,82 | CNY 12,13 | CNY 11,65 | 2,03M |
| 2026-07-13 | CNY 11,82 | -4,60 % | CNY 12,34 | CNY 12,45 | CNY 11,79 | 2,31M |
| 2026-07-10 | CNY 12,39 | +0,41 % | CNY 12,18 | CNY 12,70 | CNY 12,11 | 2,00M |
| 2026-07-09 | CNY 12,34 | +0,49 % | CNY 12,27 | CNY 12,39 | CNY 11,90 | 1,68M |
| 2026-07-08 | CNY 12,28 | -0,81 % | CNY 12,45 | CNY 12,55 | CNY 12,02 | 2,02M |
| 2026-07-07 | CNY 12,38 | -2,44 % | CNY 12,65 | CNY 12,85 | CNY 12,37 | 2,44M |
| 2026-07-06 | CNY 12,69 | -5,16 % | CNY 12,80 | CNY 13,49 | CNY 12,63 | 3,41M |
| 2026-07-03 | CNY 13,38 | +3,08 % | CNY 13,11 | CNY 13,53 | CNY 12,91 | 3,47M |
| 2026-07-02 | CNY 12,98 | +0,15 % | CNY 12,89 | CNY 13,34 | CNY 12,86 | 2,64M |
| 2026-07-01 | CNY 12,96 | +0,47 % | CNY 12,85 | CNY 13,29 | CNY 12,76 | 2,48M |
| 2026-06-30 | CNY 12,90 | +1,02 % | CNY 12,76 | CNY 12,98 | CNY 12,52 | 2,20M |
| 2026-06-29 | CNY 12,77 | -1,31 % | CNY 12,80 | CNY 12,96 | CNY 12,26 | 3,19M |
| 2026-06-26 | CNY 12,94 | -4,36 % | CNY 13,49 | CNY 13,49 | CNY 12,92 | 2,85M |
| 2026-06-25 | CNY 13,53 | -3,08 % | CNY 13,86 | CNY 14,00 | CNY 13,40 | 2,86M |
| 2026-06-24 | CNY 13,96 | -2,51 % | CNY 14,54 | CNY 14,54 | CNY 13,65 | 2,98M |
| 2026-06-23 | CNY 14,32 | -0,21 % | CNY 14,19 | CNY 14,70 | CNY 14,17 | 2,06M |
| 2026-06-22 | CNY 14,35 | +0,21 % | CNY 14,32 | CNY 14,40 | CNY 13,70 | 2,90M |
| 2026-06-18 | CNY 14,32 | -1,10 % | CNY 14,24 | CNY 14,65 | CNY 14,11 | 2,74M |
| 2026-06-17 | CNY 14,48 | -1,43 % | CNY 14,60 | CNY 14,60 | CNY 14,35 | 2,00M |
| 2026-06-16 | CNY 14,69 | +2,23 % | CNY 14,38 | CNY 14,81 | CNY 13,95 | 2,88M |
| 2026-06-15 | CNY 14,37 | +0,84 % | CNY 14,34 | CNY 14,65 | CNY 14,19 | 2,94M |
| 2026-06-12 | CNY 14,25 | +0,07 % | CNY 14,25 | CNY 14,57 | CNY 14,13 | 2,96M |
| 2026-06-11 | CNY 14,24 | -0,70 % | CNY 14,34 | CNY 14,88 | CNY 14,15 | 3,98M |
| 2026-06-10 | CNY 14,34 | -3,63 % | CNY 14,90 | CNY 14,90 | CNY 14,10 | 3,37M |
| 2026-06-09 | CNY 14,88 | +0,81 % | CNY 14,95 | CNY 15,25 | CNY 14,75 | 3,15M |
| 2026-06-08 | CNY 14,76 | -7,29 % | CNY 15,58 | CNY 15,65 | CNY 14,47 | 6,55M |
| 2026-06-05 | CNY 15,92 | +4,05 % | CNY 15,27 | CNY 16,58 | CNY 15,27 | 7,68M |
| 2026-06-04 | CNY 15,30 | +0,13 % | CNY 15,22 | CNY 15,63 | CNY 14,94 | 3,72M |
| 2026-06-03 | CNY 15,28 | +2,90 % | CNY 14,84 | CNY 15,37 | CNY 14,63 | 3,79M |
| 2026-06-02 | CNY 14,85 | -0,47 % | CNY 15,01 | CNY 15,10 | CNY 14,45 | 3,05M |
| 2026-06-01 | CNY 14,92 | +5,14 % | CNY 14,21 | CNY 15,09 | CNY 14,10 | 3,93M |
| 2026-05-29 | CNY 14,19 | -5,08 % | CNY 14,94 | CNY 15,09 | CNY 14,15 | 2,77M |
| 2026-05-28 | CNY 14,95 | +0,47 % | CNY 14,80 | CNY 15,08 | CNY 14,52 | 2,19M |
| 2026-05-27 | CNY 14,88 | -3,12 % | CNY 15,28 | CNY 15,38 | CNY 14,79 | 2,50M |
| 2026-05-26 | CNY 15,36 | -2,60 % | CNY 15,77 | CNY 15,77 | CNY 15,13 | 2,69M |